Singapore markets closed

Synthomer plc (SYNT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
165.80+4.50 (+2.79%)
As of 09:34AM GMT. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023165.60166.50162.00165.80165.8027,845
07 Feb 2023159.10165.77159.10161.30161.30829,838
06 Feb 2023166.00166.96159.30162.50162.50935,801
03 Feb 2023164.10169.30160.00162.80162.801,056,728
02 Feb 2023156.00164.58156.00162.00162.001,729,280
01 Feb 2023152.50157.00152.50155.40155.401,573,403
31 Jan 2023142.60156.76142.60155.90155.902,070,620
30 Jan 2023157.00157.00150.70154.10154.101,147,551
27 Jan 2023155.30155.30151.00155.00155.00799,567
26 Jan 2023152.90155.52149.90152.30152.301,694,356
25 Jan 2023152.70152.70148.30149.80149.80634,248
24 Jan 2023150.60150.60147.10149.50149.50514,368
23 Jan 2023151.20152.60147.10149.90149.90825,195
20 Jan 2023146.90150.40145.00149.60149.60463,935
19 Jan 2023145.00146.60143.50145.80145.80669,592
18 Jan 2023153.50153.50144.90146.40146.401,310,368
17 Jan 2023147.00154.40147.00150.30150.301,312,928
16 Jan 2023147.00152.10147.00150.50150.50765,294
13 Jan 2023146.00152.50146.00149.70149.70901,240
12 Jan 2023155.00155.90147.10149.30149.301,295,451
11 Jan 2023147.00156.80144.40153.10153.101,673,418
10 Jan 2023155.70155.70147.00147.00147.002,142,881
09 Jan 2023158.60159.03155.20156.20156.20641,580
06 Jan 2023151.00155.50149.88155.50155.501,018,928
05 Jan 2023154.20154.20149.10151.50151.501,387,637
04 Jan 2023148.80151.40144.50149.50149.50794,090
03 Jan 2023145.00151.90144.60148.20148.201,188,922
30 Dec 2022145.70147.30143.10144.20144.20288,076
29 Dec 2022148.60148.60142.00145.70145.70530,206
28 Dec 2022138.90146.10138.10146.10146.10775,865
23 Dec 2022140.40142.00135.88140.10140.10362,429
22 Dec 2022134.60142.80134.60136.80136.80889,567
21 Dec 2022136.80138.70132.80138.70138.701,140,523
20 Dec 2022137.50137.50133.50135.20135.20483,427
19 Dec 2022135.90136.89132.90135.70135.701,584,137
16 Dec 2022131.70134.80129.80133.00133.006,001,511
15 Dec 2022133.10135.90131.54133.50133.501,537,691
14 Dec 2022130.60135.70129.40135.70135.701,451,755
13 Dec 2022121.90136.50120.66132.70132.704,250,040
12 Dec 2022122.40123.20116.50117.40117.40945,027
09 Dec 2022119.50125.62119.50123.00123.001,035,862
08 Dec 2022124.80126.10119.70120.90120.902,234,274
07 Dec 2022130.60132.10128.30129.00129.001,159,757
06 Dec 2022126.50133.70125.90132.80132.80920,316
05 Dec 2022135.00135.60128.04130.00130.00888,300
02 Dec 2022130.50134.30129.70133.50133.50691,021
01 Dec 2022135.90137.90130.21131.60131.60981,464
30 Nov 2022138.80142.70132.07133.20133.206,533,098
29 Nov 2022145.40145.40140.33140.90140.90859,505
28 Nov 2022151.70151.70141.20141.70141.702,222,414
25 Nov 2022146.70148.50143.80147.70147.70834,409
24 Nov 2022149.90151.50146.20146.20146.201,198,042
23 Nov 2022139.40146.97139.40145.50145.501,571,055
22 Nov 2022140.10144.90137.40143.90143.901,471,570
21 Nov 2022140.40140.40132.30139.40139.401,372,532
18 Nov 2022132.00139.10131.70137.50137.501,540,668
17 Nov 2022139.10139.10131.90133.40133.401,578,921
16 Nov 2022143.60143.60133.90136.00136.002,918,219
15 Nov 2022153.00156.80143.70143.70143.701,546,325
14 Nov 2022157.00160.08148.60154.80154.803,151,079
11 Nov 2022144.90156.99139.70155.70155.703,251,891
10 Nov 2022133.60143.60126.90143.20143.202,501,723
09 Nov 2022133.60134.50129.00130.70130.701,601,172
08 Nov 2022131.20133.30122.80133.00133.001,172,529
07 Nov 2022126.50130.50121.90128.40128.403,255,131
04 Nov 2022116.60126.40115.00123.60123.601,644,172
03 Nov 2022119.60119.60111.75113.50113.501,746,401
02 Nov 2022116.70121.80115.70116.70116.702,905,169
01 Nov 2022115.10121.20113.94121.00121.006,743,891
31 Oct 2022112.50116.40111.10112.50112.502,504,093
28 Oct 2022116.30116.30111.40113.50113.502,078,143
27 Oct 2022115.40119.70112.84117.90117.902,085,574
26 Oct 2022108.00116.60105.40115.50115.503,281,325
25 Oct 2022100.70105.7099.35105.30105.305,145,272
24 Oct 2022100.00104.90100.00100.50100.502,494,860
21 Oct 2022100.80104.2098.35103.00103.002,042,052
20 Oct 202295.80100.8089.4499.0099.002,510,244
19 Oct 202293.9093.9088.8093.6093.601,882,971
18 Oct 202292.8095.8091.7593.1593.151,450,323
17 Oct 202287.1093.2187.1091.6591.651,882,235
14 Oct 202292.8095.5088.0088.0088.004,328,246
13 Oct 202286.9593.0585.5091.0091.003,524,322
12 Oct 202292.7092.7083.0088.8588.856,026,578
11 Oct 202296.6598.6092.3096.4096.402,038,211
10 Oct 2022104.00104.4096.4597.9597.951,164,799
07 Oct 2022105.90106.2099.95100.10100.101,682,624
06 Oct 2022109.50110.80100.10103.20103.202,512,825
06 Oct 20224 Dividend
05 Oct 2022115.50115.50106.00112.50108.501,769,692
04 Oct 2022110.80116.80109.48115.40111.304,223,116
03 Oct 2022107.00109.00101.00109.00105.122,687,693
30 Sept 202290.60109.3090.05106.50102.716,838,856
29 Sept 2022110.00112.3084.3590.0586.8518,364,805
28 Sept 2022138.30138.70130.90138.00133.092,656,900
27 Sept 2022148.60150.90139.00139.00134.061,701,910
26 Sept 2022154.00155.90148.90148.90143.611,947,950
23 Sept 2022162.00162.90148.70153.10147.662,520,092
22 Sept 2022170.70171.10162.70162.70156.92815,325
21 Sept 2022165.00167.78163.70167.40161.45771,809
20 Sept 2022168.90170.30166.10166.30160.391,181,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...